Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2012 | 42.00 | 42.08 | 40.93 | 41.24 | 734,304 | -1.07(-2.54%) |
Jul 30, 2012 | 42.18 | 42.36 | 41.65 | 42.32 | 1,040,150 | +0.18(+0.42%) |
Jul 27, 2012 | 41.63 | 42.37 | 41.19 | 42.14 | 1,301,663 | +0.71(+1.71%) |
Jul 26, 2012 | 42.54 | 43.24 | 40.98 | 41.43 | 1,619,789 | +0.45(+1.09%) |
Jul 25, 2012 | 41.32 | 42.84 | 40.70 | 40.98 | 3,486,839 | -1.46(-3.43%) |
Jul 24, 2012 | 43.09 | 43.54 | 42.34 | 42.44 | 1,288,046 | -0.63(-1.46%) |
Jul 23, 2012 | 42.62 | 43.25 | 41.76 | 43.06 | 814,240 | -0.37(-0.86%) |
Jul 20, 2012 | 43.72 | 43.83 | 43.31 | 43.44 | 345,302 | -0.56(-1.28%) |
Jul 19, 2012 | 44.09 | 44.39 | 43.92 | 44.00 | 430,792 | +0.23(+0.52%) |
Jul 18, 2012 | 42.86 | 44.06 | 42.81 | 43.77 | 621,138 | +0.80(+1.86%) |
Jul 17, 2012 | 43.15 | 43.32 | 42.57 | 42.97 | 1,372,557 | +0.07(+0.17%) |
Jul 16, 2012 | 43.27 | 43.28 | 42.69 | 42.90 | 563,651 | -0.42(-0.96%) |
Jul 13, 2012 | 43.30 | 44.02 | 43.10 | 43.32 | 471,904 | +0.21(+0.49%) |
Jul 12, 2012 | 42.40 | 43.40 | 41.87 | 43.10 | 683,321 | +0.45(+1.05%) |
Jul 11, 2012 | 43.51 | 43.59 | 42.12 | 42.66 | 926,091 | -0.90(-2.06%) |
Jul 10, 2012 | 44.55 | 45.07 | 43.32 | 43.55 | 846,424 | -0.97(-2.18%) |
Jul 09, 2012 | 44.20 | 45.07 | 44.20 | 44.52 | 807,333 | +0.36(+0.81%) |
Jul 06, 2012 | 44.63 | 45.04 | 44.13 | 44.16 | 720,182 | -0.98(-2.16%) |
Jul 05, 2012 | 43.79 | 45.59 | 43.72 | 45.14 | 1,263,758 | +1.21(+2.76%) |
Jul 03, 2012 | 43.08 | 44.18 | 43.08 | 43.93 | 310,166 | +0.85(+1.96%) |
Jul 02, 2012 | 43.10 | 43.10 | 42.53 | 43.08 | 430,523 | +0.27(+0.63%) |
Jun 29, 2012 | 42.19 | 43.18 | 41.84 | 42.81 | 914,243 | +1.25(+3.00%) |
Jun 28, 2012 | 42.67 | 42.77 | 41.01 | 41.57 | 1,334,610 | -1.25(-2.91%) |
Jun 27, 2012 | 42.87 | 43.15 | 42.25 | 42.81 | 735,677 | +0.07(+0.17%) |
Jun 26, 2012 | 42.49 | 43.05 | 42.11 | 42.74 | 607,761 | +0.22(+0.52%) |
Jun 25, 2012 | 42.47 | 42.64 | 41.79 | 42.52 | 763,676 | -0.31(-0.72%) |
Jun 22, 2012 | 42.78 | 43.57 | 42.27 | 42.83 | 5,600,361 | +0.31(+0.73%) |
Jun 21, 2012 | 43.59 | 43.89 | 42.39 | 42.52 | 866,007 | -1.16(-2.66%) |
Jun 20, 2012 | 43.51 | 44.18 | 43.37 | 43.68 | 777,794 | +0.01(+0.02%) |
Jun 19, 2012 | 43.08 | 44.00 | 42.99 | 43.67 | 701,374 | +0.85(+1.98%) |
Jun 18, 2012 | 42.28 | 42.94 | 42.19 | 42.83 | 593,339 | +0.39(+0.92%) |
Jun 15, 2012 | 42.05 | 42.67 | 41.97 | 42.44 | 845,747 | +0.43(+1.03%) |
Jun 14, 2012 | 41.56 | 42.62 | 41.47 | 42.01 | 728,720 | +0.39(+0.94%) |
Jun 13, 2012 | 42.67 | 42.72 | 41.44 | 41.62 | 603,853 | -1.18(-2.76%) |
Jun 12, 2012 | 42.83 | 43.01 | 42.03 | 42.80 | 789,105 | +0.26(+0.61%) |
Jun 11, 2012 | 43.50 | 43.54 | 42.49 | 42.54 | 714,525 | -0.48(-1.12%) |
Jun 08, 2012 | 42.32 | 43.17 | 42.09 | 43.02 | 696,606 | +0.67(+1.58%) |
Jun 07, 2012 | 43.49 | 43.93 | 42.19 | 42.35 | 827,631 | -0.55(-1.27%) |
Jun 06, 2012 | 42.81 | 42.98 | 41.96 | 42.89 | 1,490,283 | +0.37(+0.88%) |
Jun 05, 2012 | 42.16 | 42.77 | 42.00 | 42.52 | 2,117,349 | +0.20(+0.48%) |
Jun 04, 2012 | 42.24 | 42.58 | 41.88 | 42.32 | 996,283 | +0.11(+0.27%) |
Jun 01, 2012 | 43.22 | 43.41 | 41.70 | 42.20 | 1,056,057 | -1.69(-3.86%) |
May 31, 2012 | 43.72 | 43.91 | 42.39 | 43.89 | 1,956,102 | +0.10(+0.22%) |
May 30, 2012 | 44.35 | 44.37 | 43.63 | 43.80 | 626,791 | -0.92(-2.06%) |
May 29, 2012 | 44.90 | 45.01 | 44.07 | 44.72 | 849,085 | +0.24(+0.55%) |
May 25, 2012 | 43.98 | 44.75 | 43.39 | 44.47 | 1,558,366 | +1.36(+3.15%) |
May 24, 2012 | 41.49 | 43.28 | 41.44 | 43.11 | 1,034,720 | +1.64(+3.96%) |
May 23, 2012 | 41.05 | 42.10 | 40.82 | 41.47 | 828,252 | +0.21(+0.51%) |
May 22, 2012 | 41.50 | 41.93 | 41.06 | 41.26 | 714,974 | -0.06(-0.14%) |
May 21, 2012 | 40.79 | 41.49 | 40.49 | 41.31 | 959,701 | +0.50(+1.22%) |
May 18, 2012 | 40.47 | 41.18 | 40.26 | 40.82 | 1,222,771 | +0.32(+0.78%) |
May 17, 2012 | 41.78 | 41.84 | 40.37 | 40.50 | 1,122,829 | -1.38(-3.30%) |
May 16, 2012 | 41.58 | 42.36 | 41.49 | 41.88 | 832,989 | +0.29(+0.70%) |
May 15, 2012 | 41.01 | 42.10 | 40.76 | 41.59 | 1,067,451 | +0.49(+1.19%) |
May 14, 2012 | 40.88 | 41.35 | 40.61 | 41.10 | 564,910 | -0.20(-0.47%) |
May 11, 2012 | 40.86 | 41.55 | 40.85 | 41.30 | 894,952 | +0.31(+0.75%) |
May 10, 2012 | 41.58 | 41.66 | 40.87 | 40.99 | 859,771 | -0.28(-0.69%) |
May 09, 2012 | 41.09 | 41.65 | 40.83 | 41.27 | 565,991 | -0.15(-0.37%) |
May 08, 2012 | 41.85 | 41.92 | 40.41 | 41.43 | 1,154,349 | -0.75(-1.78%) |
May 07, 2012 | 42.13 | 42.68 | 42.01 | 42.18 | 660,276 | -0.07(-0.17%) |
May 04, 2012 | 42.93 | 43.03 | 42.24 | 42.25 | 769,281 | -1.01(-2.33%) |
May 03, 2012 | 43.91 | 44.41 | 43.00 | 43.26 | 959,241 | -0.60(-1.37%) |
May 02, 2012 | 43.25 | 44.02 | 43.16 | 43.86 | 1,140,797 | +0.33(+0.75%) |